Dominari Holdings Inc. (DOMH)
NASDAQ: DOMH · Real-Time Price · USD
3.030
-0.370 (-10.88%)
At close: Feb 27, 2026, 4:00 PM EST
3.070
+0.040 (1.32%)
After-hours: Feb 27, 2026, 7:32 PM EST
Dominari Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.29 | 3.37 | 3.00 | 3.03 | 3.03 | -10.88% | 96,999 |
| Feb 26, 2026 | 3.38 | 3.46 | 3.32 | 3.40 | 3.40 | 1.49% | 52,816 |
| Feb 25, 2026 | 3.31 | 3.44 | 3.30 | 3.35 | 3.35 | 1.21% | 66,768 |
| Feb 24, 2026 | 3.32 | 3.36 | 3.20 | 3.31 | 3.31 | 0.30% | 101,437 |
| Feb 23, 2026 | 3.45 | 3.50 | 3.23 | 3.30 | 3.30 | -4.62% | 82,365 |
| Feb 20, 2026 | 3.54 | 3.61 | 3.44 | 3.46 | 3.46 | -2.26% | 93,128 |
| Feb 19, 2026 | 3.45 | 3.55 | 3.41 | 3.54 | 3.54 | 1.43% | 43,088 |
| Feb 18, 2026 | 3.36 | 3.60 | 3.36 | 3.49 | 3.49 | 2.95% | 59,964 |
| Feb 17, 2026 | 3.40 | 3.60 | 3.29 | 3.39 | 3.39 | -0.88% | 73,872 |
| Feb 13, 2026 | 3.32 | 3.49 | 3.29 | 3.42 | 3.42 | 3.95% | 62,324 |
| Feb 12, 2026 | 3.42 | 3.46 | 3.21 | 3.29 | 3.29 | -4.91% | 130,336 |
| Feb 11, 2026 | 3.48 | 3.49 | 3.21 | 3.46 | 3.46 | - | 215,361 |
| Feb 10, 2026 | 3.60 | 3.61 | 3.43 | 3.46 | 3.46 | -4.95% | 100,084 |
| Feb 9, 2026 | 3.70 | 3.70 | 3.55 | 3.64 | 3.64 | -2.41% | 117,192 |
| Feb 6, 2026 | 3.50 | 3.86 | 3.50 | 3.73 | 3.73 | 9.71% | 100,231 |
| Feb 5, 2026 | 3.75 | 3.85 | 3.39 | 3.40 | 3.40 | -10.76% | 143,310 |
| Feb 4, 2026 | 3.95 | 3.98 | 3.78 | 3.81 | 3.81 | -3.79% | 124,466 |
| Feb 3, 2026 | 3.93 | 4.06 | 3.85 | 3.96 | 3.96 | 1.02% | 205,866 |
| Feb 2, 2026 | 3.91 | 4.00 | 3.86 | 3.92 | 3.92 | 0.26% | 96,778 |
| Jan 30, 2026 | 4.02 | 4.10 | 3.85 | 3.91 | 3.91 | -3.93% | 233,776 |
| Jan 29, 2026 | 4.14 | 4.18 | 3.97 | 4.07 | 4.07 | -0.73% | 151,149 |
| Jan 28, 2026 | 4.20 | 4.25 | 4.10 | 4.10 | 4.10 | -2.15% | 144,532 |
| Jan 27, 2026 | 4.12 | 4.20 | 4.06 | 4.19 | 4.19 | 2.70% | 76,668 |
| Jan 26, 2026 | 4.18 | 4.21 | 4.07 | 4.08 | 4.08 | -3.32% | 120,144 |
| Jan 23, 2026 | 4.23 | 4.25 | 4.18 | 4.22 | 4.22 | - | 76,685 |
| Jan 22, 2026 | 4.12 | 4.27 | 4.12 | 4.22 | 4.22 | 2.93% | 114,161 |
| Jan 21, 2026 | 4.22 | 4.30 | 4.01 | 4.10 | 4.10 | -2.38% | 176,721 |
| Jan 20, 2026 | 4.25 | 4.35 | 4.20 | 4.20 | 4.20 | -2.78% | 180,701 |
| Jan 16, 2026 | 4.18 | 4.35 | 4.16 | 4.32 | 4.32 | 3.85% | 98,715 |
| Jan 15, 2026 | 4.33 | 4.34 | 4.16 | 4.16 | 4.16 | -3.26% | 125,362 |
| Jan 14, 2026 | 4.30 | 4.34 | 4.25 | 4.30 | 4.30 | 0.70% | 94,757 |
| Jan 13, 2026 | 4.34 | 4.35 | 4.25 | 4.27 | 4.27 | -0.93% | 181,633 |
| Jan 12, 2026 | 4.38 | 4.42 | 4.15 | 4.31 | 4.31 | 0.94% | 280,207 |
| Jan 9, 2026 | 4.50 | 4.50 | 4.22 | 4.27 | 4.27 | -4.26% | 204,057 |
| Jan 8, 2026 | 4.41 | 4.65 | 4.35 | 4.46 | 4.46 | 3.00% | 283,034 |
| Jan 7, 2026 | 4.37 | 4.45 | 4.30 | 4.33 | 4.33 | 1.17% | 125,874 |
| Jan 6, 2026 | 4.76 | 4.76 | 4.21 | 4.28 | 4.28 | -10.46% | 527,493 |
| Jan 5, 2026 | 4.65 | 4.90 | 4.47 | 4.78 | 4.78 | -4.78% | 392,381 |
| Jan 2, 2026 | 4.99 | 5.10 | 4.84 | 5.02 | 4.58 | 1.41% | 413,358 |
| Dec 31, 2025 | 4.78 | 4.96 | 4.60 | 4.95 | 4.51 | 4.65% | 360,317 |
| Dec 30, 2025 | 4.51 | 4.80 | 4.48 | 4.73 | 4.31 | 4.42% | 230,962 |
| Dec 29, 2025 | 4.57 | 4.79 | 4.47 | 4.53 | 4.13 | -0.88% | 208,404 |
| Dec 26, 2025 | 4.51 | 4.65 | 4.40 | 4.57 | 4.16 | 1.11% | 211,443 |
| Dec 24, 2025 | 4.30 | 4.60 | 4.20 | 4.52 | 4.12 | 4.63% | 327,821 |
| Dec 23, 2025 | 4.42 | 4.45 | 4.30 | 4.32 | 3.94 | -2.04% | 131,636 |
| Dec 22, 2025 | 4.55 | 4.66 | 4.38 | 4.41 | 4.02 | -3.71% | 232,548 |
| Dec 19, 2025 | 4.54 | 4.70 | 4.53 | 4.58 | 4.17 | 1.33% | 185,661 |
| Dec 18, 2025 | 4.54 | 4.61 | 4.50 | 4.52 | 4.12 | 1.35% | 188,291 |
| Dec 17, 2025 | 4.51 | 4.68 | 4.45 | 4.46 | 4.06 | -1.11% | 159,826 |
| Dec 16, 2025 | 4.30 | 4.55 | 4.30 | 4.51 | 4.11 | 4.40% | 178,136 |